9052 山陽電気鉄道(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	445	446	442	442	41,000	2,210
2014-12-29	445	446	439	442	31,000	2,210
2014-12-26	442	445	440	445	37,000	2,225
2014-12-25	446	446	442	442	36,000	2,210
2014-12-24	447	447	444	445	42,000	2,225
2014-12-22	446	447	436	443	53,000	2,215
2014-12-19	447	447	441	447	63,000	2,235
2014-12-18	440	445	438	444	40,000	2,220
2014-12-17	435	440	434	434	46,000	2,170
2014-12-16	435	438	434	435	83,000	2,175
2014-12-15	435	442	435	436	28,000	2,180
2014-12-12	441	445	436	436	122,000	2,180
2014-12-11	435	444	433	442	39,000	2,210
2014-12-10	437	442	431	432	110,000	2,160
2014-12-09	444	444	442	442	44,000	2,210
2014-12-08	444	444	439	441	40,000	2,205
2014-12-05	442	443	439	443	20,000	2,215
2014-12-04	439	445	439	440	36,000	2,200
2014-12-03	440	441	438	438	29,000	2,190
2014-12-02	440	443	439	442	61,000	2,210
2014-12-01	445	445	442	443	26,000	2,215
2014-11-28	446	446	442	445	36,000	2,225
2014-11-27	444	444	443	443	36,000	2,215
2014-11-26	444	446	443	444	42,000	2,220
2014-11-25	446	447	444	445	48,000	2,225
2014-11-21	444	447	444	445	30,000	2,225
2014-11-20	443	447	443	444	15,000	2,220
2014-11-19	446	446	443	443	38,000	2,215
2014-11-18	448	448	443	445	35,000	2,225
2014-11-17	446	447	443	443	31,000	2,215
2014-11-14	451	452	447	448	76,000	2,240
2014-11-13	443	447	443	444	36,000	2,220
2014-11-12	447	451	445	445	94,000	2,225
2014-11-11	446	449	443	446	73,000	2,230
2014-11-10	447	449	447	447	47,000	2,235
2014-11-07	457	466	452	453	59,000	2,265
2014-11-06	459	461	449	449	67,000	2,245
2014-11-05	454	460	451	460	89,000	2,300
2014-11-04	464	464	436	455	129,000	2,275
2014-10-31	435	464	434	464	165,000	2,320
2014-10-30	430	439	429	430	99,000	2,150
2014-10-29	425	430	413	429	67,000	2,145
2014-10-28	426	428	424	426	27,000	2,130
2014-10-27	422	427	419	422	46,000	2,110
2014-10-24	420	420	417	417	34,000	2,085
2014-10-23	419	425	416	416	38,000	2,080
2014-10-22	417	425	417	423	69,000	2,115
2014-10-21	421	423	417	418	41,000	2,090
2014-10-20	416	422	416	422	67,000	2,110
2014-10-17	421	425	410	413	94,000	2,065
2014-10-16	428	428	419	419	55,000	2,095
2014-10-15	430	438	429	432	62,000	2,160
2014-10-14	437	438	432	432	69,000	2,160
2014-10-10	439	441	436	440	61,000	2,200
2014-10-09	458	458	441	443	39,000	2,215
2014-10-08	450	455	447	453	54,000	2,265
2014-10-07	453	458	453	455	51,000	2,275
2014-10-06	452	456	452	453	35,000	2,265
2014-10-03	452	454	451	451	38,000	2,255
2014-10-02	467	467	452	452	69,000	2,260
2014-10-01	466	471	466	468	30,000	2,340
2014-09-30	471	474	467	467	48,000	2,335
2014-09-29	473	475	470	471	67,000	2,355
2014-09-26	471	483	467	478	233,000	2,390
2014-09-25	476	485	476	483	349,000	2,415
2014-09-24	485	485	482	484	121,000	2,420
2014-09-22	481	487	481	485	48,000	2,425
2014-09-19	470	485	469	482	126,000	2,410
2014-09-18	466	470	466	470	116,000	2,350
2014-09-17	468	470	466	466	128,000	2,330
2014-09-16	464	467	460	467	142,000	2,335
2014-09-12	467	469	466	466	180,000	2,330
2014-09-11	470	470	462	468	54,000	2,340
2014-09-10	470	470	468	470	87,000	2,350
2014-09-09	465	470	463	467	39,000	2,335
2014-09-08	465	468	462	466	32,000	2,330
2014-09-05	464	464	460	462	40,000	2,310
2014-09-04	468	468	462	463	60,000	2,315
2014-09-03	467	470	467	468	26,000	2,340
2014-09-02	464	469	464	467	26,000	2,335
2014-09-01	465	466	463	463	12,000	2,315
2014-08-29	465	465	460	462	37,000	2,310
2014-08-28	465	466	464	465	17,000	2,325
2014-08-27	466	467	465	465	25,000	2,325
2014-08-26	469	471	466	466	66,000	2,330
2014-08-25	468	473	468	471	71,000	2,355
2014-08-22	468	470	468	468	39,000	2,340
2014-08-21	465	469	465	468	33,000	2,340
2014-08-20	467	468	465	465	34,000	2,325
2014-08-19	467	470	467	469	67,000	2,345
2014-08-18	465	467	465	467	57,000	2,335
2014-08-15	466	468	463	465	92,000	2,325
2014-08-14	464	468	463	467	51,000	2,335
2014-08-13	460	469	460	467	34,000	2,335
2014-08-12	465	467	459	463	47,000	2,315
2014-08-11	458	467	456	466	72,000	2,330
2014-08-08	460	462	453	456	74,000	2,280
2014-08-07	456	460	454	460	63,000	2,300
2014-08-06	460	464	459	459	36,000	2,295
2014-08-05	460	464	460	460	48,000	2,300
2014-08-04	460	463	460	460	32,000	2,300
2014-08-01	461	464	460	460	23,000	2,300
2014-07-31	468	468	463	463	50,000	2,315
2014-07-30	460	468	460	468	84,000	2,340
2014-07-29	462	465	462	465	12,000	2,325
2014-07-28	464	464	462	464	16,000	2,320
2014-07-25	466	466	462	464	13,000	2,320
2014-07-24	463	463	457	460	47,000	2,300
2014-07-23	465	466	462	463	29,000	2,315
2014-07-22	467	467	459	466	44,000	2,330
2014-07-18	466	468	465	465	30,000	2,325
2014-07-17	459	467	459	466	33,000	2,330
2014-07-16	457	460	456	456	19,000	2,280
2014-07-15	460	460	457	457	18,000	2,285
2014-07-14	459	462	457	461	21,000	2,305
2014-07-11	453	455	451	454	75,000	2,270
2014-07-10	464	464	460	460	14,000	2,300
2014-07-09	466	468	464	464	10,000	2,320
2014-07-08	465	471	465	466	34,000	2,330
2014-07-07	467	469	467	468	4,000	2,340
2014-07-04	468	471	463	467	27,000	2,335
2014-07-03	464	472	464	469	40,000	2,345
2014-07-02	470	470	465	465	35,000	2,325
2014-07-01	463	470	462	468	80,000	2,340
2014-06-30	464	464	458	462	74,000	2,310
2014-06-27	458	465	458	463	65,000	2,315
2014-06-26	452	460	450	458	45,000	2,290
2014-06-25	450	454	447	447	54,000	2,235
2014-06-24	447	450	443	450	50,000	2,250
2014-06-23	447	447	444	447	20,000	2,235
2014-06-20	443	444	441	443	38,000	2,215
2014-06-19	435	440	434	440	48,000	2,200
2014-06-18	433	435	432	434	19,000	2,170
2014-06-17	429	432	427	432	24,000	2,160
2014-06-16	431	431	423	425	46,000	2,125
2014-06-13	435	435	428	430	134,000	2,150
2014-06-12	436	436	432	434	9,000	2,170
2014-06-11	432	438	430	436	30,000	2,180
2014-06-10	434	434	432	432	21,000	2,160
2014-06-09	437	441	432	434	29,000	2,170
2014-06-06	433	436	429	434	49,000	2,170
2014-06-05	432	434	431	431	21,000	2,155
2014-06-04	432	437	432	433	25,000	2,165
2014-06-03	434	434	428	432	38,000	2,160
2014-06-02	430	434	428	434	34,000	2,170
2014-05-30	440	440	434	434	35,000	2,170
2014-05-29	435	438	433	437	20,000	2,185
2014-05-28	435	438	429	435	47,000	2,175
2014-05-27	424	430	424	428	50,000	2,140
2014-05-26	424	426	423	426	35,000	2,130
2014-05-23	421	426	411	421	81,000	2,105
2014-05-22	412	421	412	420	45,000	2,100
2014-05-21	417	420	407	409	108,000	2,045
2014-05-20	426	426	416	416	83,000	2,080
2014-05-19	437	437	424	424	57,000	2,120
2014-05-16	444	446	436	436	116,000	2,180
2014-05-15	463	463	441	452	99,000	2,260
2014-05-14	464	464	461	463	18,000	2,315
2014-05-13	463	465	460	464	42,000	2,320
2014-05-12	459	466	456	456	40,000	2,280
2014-05-09	456	462	456	460	27,000	2,300
2014-05-08	463	463	457	459	50,000	2,295
2014-05-07	475	475	460	461	107,000	2,305
2014-05-02	469	471	469	471	16,000	2,355
2014-05-01	462	474	458	474	84,000	2,370
2014-04-30	474	474	469	470	47,000	2,350
2014-04-28	461	472	458	472	83,000	2,360
2014-04-25	466	470	461	468	37,000	2,340
2014-04-24	458	470	458	468	50,000	2,340
2014-04-23	458	470	455	462	101,000	2,310
2014-04-22	445	472	445	451	69,000	2,255
2014-04-21	450	451	442	448	26,000	2,240
2014-04-18	458	458	451	453	18,000	2,265
2014-04-17	454	454	446	454	44,000	2,270
2014-04-16	437	454	437	446	35,000	2,230
2014-04-15	435	443	432	432	52,000	2,160
2014-04-14	432	441	432	432	67,000	2,160
2014-04-11	441	444	433	435	100,000	2,175
2014-04-10	444	458	444	450	78,000	2,250
2014-04-09	458	461	441	441	152,000	2,205
2014-04-08	473	474	460	462	110,000	2,310
2014-04-07	485	487	473	478	126,000	2,390
2014-04-04	494	497	491	493	91,000	2,465
2014-04-03	490	497	489	494	242,000	2,470
2014-04-02	490	497	490	491	204,000	2,455
2014-04-01	479	490	471	489	234,000	2,445
2014-03-31	483	485	479	485	116,000	2,425
2014-03-28	470	480	470	479	145,000	2,395
2014-03-27	453	472	452	470	333,000	2,350
2014-03-26	463	485	461	481	436,000	2,405
2014-03-25	455	465	450	464	288,000	2,320
2014-03-24	440	460	439	455	243,000	2,275
2014-03-20	442	449	434	440	583,000	2,200
2014-03-19	442	452	442	445	144,000	2,225
2014-03-18	437	451	437	445	296,000	2,225
2014-03-17	435	440	434	438	161,000	2,190
2014-03-14	436	440	435	435	305,000	2,175
2014-03-13	437	440	435	439	54,000	2,195
2014-03-12	437	439	437	438	53,000	2,190
2014-03-11	438	439	437	439	50,000	2,195
2014-03-10	438	439	434	437	41,000	2,185
2014-03-07	433	440	428	439	127,000	2,195
2014-03-06	420	432	419	432	124,000	2,160
2014-03-05	418	420	417	419	34,000	2,095
2014-03-04	414	418	413	417	60,000	2,085
2014-03-03	410	414	410	414	119,000	2,070
2014-02-28	412	413	409	411	89,000	2,055
2014-02-27	409	414	409	411	121,000	2,055
2014-02-26	410	413	406	410	44,000	2,050
2014-02-25	411	414	408	413	39,000	2,065
2014-02-24	412	412	406	407	30,000	2,035
2014-02-21	406	411	405	409	56,000	2,045
2014-02-20	407	410	406	406	20,000	2,030
2014-02-19	409	409	407	408	11,000	2,040
2014-02-18	407	414	405	413	50,000	2,065
2014-02-17	413	414	410	413	24,000	2,065
2014-02-14	410	413	408	408	69,000	2,040
2014-02-13	409	409	403	403	34,000	2,015
2014-02-12	406	412	395	408	106,000	2,040
2014-02-10	400	402	397	399	35,000	1,995
2014-02-07	400	400	396	397	39,000	1,985
2014-02-06	401	401	396	397	75,000	1,985
2014-02-05	398	400	397	398	84,000	1,990
2014-02-04	402	403	398	398	181,000	1,990
2014-02-03	407	409	403	405	53,000	2,025
2014-01-31	409	410	403	407	90,000	2,035
2014-01-30	410	413	403	410	97,000	2,050
2014-01-29	408	414	408	413	50,000	2,065
2014-01-28	407	411	406	406	73,000	2,030
2014-01-27	415	415	405	406	126,000	2,030
2014-01-24	420	420	414	415	107,000	2,075
2014-01-23	418	418	415	415	39,000	2,075
2014-01-22	416	419	416	418	43,000	2,090
2014-01-21	417	419	415	415	23,000	2,075
2014-01-20	416	417	415	417	27,000	2,085
2014-01-17	416	417	414	416	56,000	2,080
2014-01-16	417	418	414	416	52,000	2,080
2014-01-15	417	418	414	417	79,000	2,085
2014-01-14	416	420	413	415	71,000	2,075
2014-01-10	418	418	414	415	60,000	2,075
2014-01-09	420	420	415	418	48,000	2,090
2014-01-08	416	419	415	419	40,000	2,095
2014-01-07	422	422	411	416	49,000	2,080
2014-01-06	423	423	418	421	54,000	2,105

分割・併合履歴： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.05株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31